Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 21.78
+0.20 (0.93%)
Jun 22, 2026, 4:00 PM EST
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 21.46 | 21.79 | 21.40 | 21.58 | 21.58 | 0.28% | 858,155 |
| Jun 18, 2026 | 21.12 | 21.80 | 21.06 | 21.52 | 21.52 | 2.04% | 581,370 |
| Jun 17, 2026 | 21.10 | 21.25 | 20.97 | 21.09 | 21.09 | -0.19% | 445,135 |
| Jun 16, 2026 | 20.82 | 21.22 | 20.82 | 21.13 | 21.13 | 1.44% | 296,459 |
| Jun 15, 2026 | 21.00 | 21.08 | 20.63 | 20.83 | 20.83 | 0.53% | 518,812 |
| Jun 12, 2026 | 20.87 | 21.11 | 20.71 | 20.72 | 20.72 | -0.24% | 552,364 |
| Jun 11, 2026 | 21.11 | 21.31 | 20.77 | 20.77 | 20.77 | -1.84% | 920,446 |
| Jun 10, 2026 | 21.32 | 21.36 | 20.99 | 21.16 | 21.16 | -0.33% | 328,106 |
| Jun 9, 2026 | 21.44 | 21.67 | 21.20 | 21.23 | 21.23 | -0.79% | 623,213 |
| Jun 8, 2026 | 21.41 | 21.55 | 21.08 | 21.40 | 21.40 | -0.28% | 640,744 |
| Jun 5, 2026 | 20.67 | 21.60 | 20.67 | 21.46 | 21.46 | 3.87% | 557,350 |
| Jun 4, 2026 | 20.33 | 20.67 | 20.31 | 20.66 | 20.66 | -0.34% | 381,398 |
| Jun 3, 2026 | 20.36 | 20.97 | 20.33 | 20.73 | 20.73 | 1.92% | 499,781 |
| Jun 2, 2026 | 20.00 | 20.52 | 19.94 | 20.34 | 20.34 | 1.45% | 719,711 |
| Jun 1, 2026 | 20.24 | 20.28 | 19.84 | 20.05 | 20.05 | -0.74% | 677,447 |
| May 29, 2026 | 20.05 | 20.50 | 20.00 | 20.20 | 20.20 | 1.11% | 675,795 |
| May 28, 2026 | 20.40 | 20.58 | 19.96 | 20.03 | 19.98 | -2.72% | 1,444,187 |
| May 27, 2026 | 20.81 | 21.01 | 20.49 | 20.59 | 20.54 | -1.10% | 456,051 |
| May 26, 2026 | 20.75 | 20.98 | 20.66 | 20.82 | 20.77 | 0.29% | 271,007 |
| May 25, 2026 | 20.95 | 21.11 | 20.76 | 20.76 | 20.71 | -0.19% | 228,057 |
| May 22, 2026 | 20.85 | 21.03 | 20.68 | 20.80 | 20.75 | -0.29% | 427,908 |
| May 21, 2026 | 20.73 | 20.95 | 20.63 | 20.86 | 20.81 | -0.05% | 281,820 |
| May 20, 2026 | 20.68 | 20.94 | 20.68 | 20.87 | 20.82 | 1.41% | 230,738 |
| May 19, 2026 | 20.60 | 20.92 | 20.56 | 20.58 | 20.53 | -0.48% | 276,649 |
| May 15, 2026 | 20.60 | 20.88 | 20.32 | 20.68 | 20.63 | 0.10% | 597,306 |
| May 14, 2026 | 20.98 | 21.09 | 20.62 | 20.66 | 20.61 | -0.96% | 322,592 |
| May 13, 2026 | 20.78 | 21.18 | 20.62 | 20.86 | 20.81 | 0.63% | 657,902 |
| May 12, 2026 | 21.10 | 21.10 | 20.73 | 20.73 | 20.68 | -1.52% | 520,647 |
| May 11, 2026 | 21.70 | 22.00 | 21.03 | 21.05 | 21.00 | -2.68% | 589,770 |
| May 8, 2026 | 22.00 | 22.26 | 21.49 | 21.63 | 21.57 | 0.23% | 520,906 |
| May 7, 2026 | 22.19 | 22.49 | 21.58 | 21.58 | 21.52 | -2.57% | 454,909 |
| May 6, 2026 | 22.48 | 22.70 | 22.15 | 22.15 | 22.09 | -0.54% | 598,874 |
| May 5, 2026 | 22.01 | 22.38 | 22.00 | 22.27 | 22.21 | 1.69% | 350,044 |
| May 4, 2026 | 21.80 | 22.06 | 21.68 | 21.90 | 21.84 | 0.60% | 352,318 |
| May 1, 2026 | 21.56 | 21.93 | 21.47 | 21.77 | 21.71 | 1.07% | 365,268 |
| Apr 30, 2026 | 21.33 | 21.54 | 21.05 | 21.54 | 21.48 | 1.76% | 845,202 |
| Apr 29, 2026 | 21.25 | 21.59 | 21.09 | 21.22 | 21.11 | 0.90% | 714,602 |
| Apr 28, 2026 | 20.49 | 21.20 | 20.36 | 21.03 | 20.92 | 2.59% | 527,916 |
| Apr 27, 2026 | 20.59 | 20.83 | 20.45 | 20.50 | 20.40 | -1.25% | 266,184 |
| Apr 24, 2026 | 20.51 | 20.90 | 20.51 | 20.76 | 20.66 | 1.47% | 246,084 |
| Apr 23, 2026 | 20.67 | 20.83 | 20.37 | 20.46 | 20.36 | -0.49% | 282,601 |
| Apr 22, 2026 | 20.55 | 20.70 | 20.43 | 20.56 | 20.46 | 0.78% | 255,442 |
| Apr 21, 2026 | 20.91 | 20.97 | 20.40 | 20.40 | 20.30 | -2.86% | 520,865 |
| Apr 20, 2026 | 20.90 | 21.21 | 20.68 | 21.00 | 20.89 | -0.28% | 259,921 |
| Apr 17, 2026 | 21.48 | 21.55 | 21.00 | 21.06 | 20.95 | -1.96% | 425,551 |
| Apr 16, 2026 | 21.18 | 21.54 | 21.08 | 21.48 | 21.37 | 1.18% | 362,036 |
| Apr 15, 2026 | 20.83 | 21.28 | 20.82 | 21.23 | 21.12 | 1.77% | 304,977 |
| Apr 14, 2026 | 21.06 | 21.22 | 20.82 | 20.86 | 20.75 | -1.32% | 293,400 |
| Apr 13, 2026 | 21.35 | 21.35 | 21.03 | 21.14 | 21.03 | -1.49% | 257,324 |
| Apr 10, 2026 | 21.30 | 21.56 | 21.24 | 21.46 | 21.35 | 0.89% | 151,990 |